Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3097 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.430 1.460 1.400 1.430 3,100,377 +0.00(+0.00%)
Jun 29, 2020 1.460 1.470 1.410 1.430 2,218,297 -0.03(-2.05%)
Jun 26, 2020 1.440 1.480 1.340 1.460 5,020,300 +0.01(+0.69%)
Jun 25, 2020 1.480 1.490 1.420 1.450 2,651,595 -0.03(-2.03%)
Jun 24, 2020 1.460 1.490 1.420 1.480 2,710,407 +0.01(+0.68%)
Jun 23, 2020 1.490 1.490 1.420 1.470 3,520,324 -0.02(-1.34%)
Jun 22, 2020 1.480 1.530 1.450 1.490 5,256,250 +0.02(+1.36%)
Jun 19, 2020 1.420 1.480 1.420 1.470 3,534,900 +0.04(+2.80%)
Jun 18, 2020 1.470 1.470 1.410 1.430 2,698,760 -0.03(-2.05%)
Jun 17, 2020 1.420 1.470 1.400 1.460 3,274,650 +0.05(+3.55%)
Jun 16, 2020 1.490 1.490 1.380 1.410 5,405,853 -0.06(-4.08%)
Jun 15, 2020 1.310 1.480 1.260 1.470 6,984,081 +0.13(+9.70%)
Jun 12, 2020 1.360 1.390 1.300 1.340 3,886,400 +0.01(+0.75%)
Jun 11, 2020 1.400 1.420 1.300 1.330 5,674,478 -0.06(-4.32%)
Jun 10, 2020 1.440 1.480 1.300 1.390 6,109,329 +0.02(+1.46%)
Jun 09, 2020 1.280 1.440 1.240 1.370 8,293,302 +0.11(+8.73%)
Jun 08, 2020 1.230 1.290 1.200 1.260 3,753,400 +0.02(+1.61%)
Jun 05, 2020 1.270 1.280 1.175 1.240 4,852,300 -0.06(-4.62%)
Jun 04, 2020 1.150 1.300 1.130 1.300 6,252,445 +0.14(+12.07%)
Jun 03, 2020 1.180 1.210 1.110 1.160 6,357,106 -0.04(-3.33%)
Jun 02, 2020 1.260 1.260 1.180 1.200 6,999,363 -0.10(-7.69%)
Jun 01, 2020 1.340 1.370 1.200 1.300 7,824,843 +0.00(+0.00%)
May 29, 2020 1.380 1.500 1.200 1.300 22,275,400 +0.15(+13.04%)
May 28, 2020 0.9400 1.180 0.9200 1.150 11,879,990 +0.22(+24.14%)
May 27, 2020 0.9600 0.9600 0.8951 0.9264 2,743,687 -0.02(-2.48%)
May 26, 2020 0.9400 0.9500 0.9042 0.9500 4,318,273 +0.03(+3.36%)
May 22, 2020 0.9100 0.9400 0.8800 0.9191 3,005,900 +0.02(+2.12%)
May 21, 2020 0.9100 0.9100 0.8800 0.9000 2,011,799 -0.01(-0.77%)
May 20, 2020 0.9200 0.9399 0.8800 0.9070 3,811,291 -0.01(-1.41%)
May 19, 2020 0.9700 0.9900 0.8800 0.9200 5,154,759 -0.02(-2.14%)
May 18, 2020 0.9500 0.9900 0.9000 0.9401 6,431,461 +0.06(+6.90%)
May 15, 2020 0.7820 0.8900 0.7820 0.8794 5,714,400 +0.10(+12.74%)
May 14, 2020 0.8000 0.8200 0.7300 0.7800 4,171,704 +0.03(+4.14%)
May 13, 2020 0.7790 0.7898 0.7220 0.7490 3,783,625 -0.03(-3.85%)
May 12, 2020 0.8100 0.8149 0.7354 0.7790 5,089,713 -0.03(-3.71%)
May 11, 2020 0.8174 0.8700 0.7810 0.8090 4,548,876 -0.02(-2.53%)
May 08, 2020 0.8800 0.9500 0.8000 0.8300 12,214,300 -0.01(-1.19%)
May 07, 2020 0.7300 0.9000 0.7300 0.8400 13,746,627 +0.13(+18.81%)
May 06, 2020 0.6630 0.7500 0.6400 0.7070 5,232,921 +0.04(+6.64%)
May 05, 2020 0.6000 0.6660 0.5923 0.6630 5,555,096 +0.07(+11.43%)
May 04, 2020 0.5700 0.5950 0.5690 0.5950 1,563,169 +0.03(+4.57%)
May 01, 2020 0.5650 0.5764 0.5600 0.5690 1,451,800 -0.01(-1.28%)
Apr 30, 2020 0.5945 0.6088 0.5625 0.5764 2,814,143 -0.02(-2.88%)
Apr 29, 2020 0.5500 0.6142 0.5500 0.5935 6,353,363 -0.01(-1.77%)
Apr 28, 2020 0.6100 0.6111 0.5862 0.6042 2,121,783 -0.00(-0.74%)
Apr 27, 2020 0.6290 0.6290 0.5951 0.6087 2,716,228 +0.01(+1.96%)
Apr 24, 2020 0.6200 0.6200 0.5723 0.5970 2,634,500 +0.02(+3.65%)
Apr 23, 2020 0.6050 0.6280 0.5722 0.5760 3,698,999 -0.01(-1.22%)
Apr 22, 2020 0.5700 0.6155 0.5500 0.5831 3,676,487 +0.05(+8.65%)
Apr 21, 2020 0.5800 0.5800 0.5200 0.5367 2,399,667 -0.02(-3.30%)
Apr 20, 2020 0.5725 0.6000 0.5280 0.5550 4,470,995 +0.04(+6.75%)
Apr 17, 2020 0.5235 0.5420 0.5061 0.5199 954,400 -0.01(-1.91%)
Apr 16, 2020 0.5500 0.5500 0.5000 0.5300 1,004,712 +0.01(+1.90%)
Apr 15, 2020 0.5200 0.5350 0.4900 0.5201 1,789,587 -0.01(-2.68%)
Apr 14, 2020 0.5800 0.6348 0.5100 0.5344 5,643,416 -0.03(-6.08%)
Apr 13, 2020 0.5200 0.5777 0.4774 0.5690 3,491,309 +0.06(+12.85%)
Apr 09, 2020 0.4900 0.5200 0.4700 0.5042 4,272,100 +0.04(+8.43%)
Apr 08, 2020 0.4036 0.4749 0.4020 0.4650 2,440,610 +0.06(+16.02%)
Apr 07, 2020 0.4020 0.4244 0.4000 0.4008 1,303,866 +0.00(+0.20%)
Apr 06, 2020 0.4050 0.4100 0.3887 0.4000 1,734,127 +0.01(+2.56%)
Apr 03, 2020 0.4050 0.4050 0.3845 0.3900 971,800 -0.01(-1.44%)
Apr 02, 2020 0.4025 0.4049 0.3860 0.3957 1,154,011 +0.01(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.